Central Vly Cmty Bcp (NQ: CVCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2008 | 3.611 | 5.114 | 3.611 | 4.847 | 8,205 | +1.11(+29.68%) |
| Dec 30, 2008 | 4.642 | 4.642 | 3.737 | 3.737 | 6,354 | -0.63(-14.41%) |
| Dec 29, 2008 | 4.524 | 4.524 | 4.367 | 4.367 | 1,779 | -0.35(-7.50%) |
| Dec 24, 2008 | 4.721 | 4.721 | 4.721 | 4.721 | 0 | -0.04(-0.83%) |
| Dec 23, 2008 | 5.114 | 5.114 | 4.760 | 4.760 | 2,927 | -0.35(-6.92%) |
| Dec 22, 2008 | 5.091 | 5.114 | 5.091 | 5.114 | 2,287 | +0.35(+7.44%) |
| Dec 19, 2008 | 5.012 | 5.114 | 4.760 | 4.760 | 2,100 | -0.28(-5.62%) |
| Dec 18, 2008 | 4.729 | 5.043 | 4.729 | 5.043 | 1,461 | -0.23(-4.33%) |
| Dec 17, 2008 | 4.721 | 5.272 | 4.721 | 5.272 | 3,111 | +0.16(+3.08%) |
| Dec 15, 2008 | 5.114 | 5.114 | 5.114 | 5.114 | 1,525 | -0.00(-0.00%) |
| Dec 12, 2008 | 5.114 | 5.114 | 5.114 | 5.114 | 842 | +0.00(+0.00%) |
| Dec 10, 2008 | 5.114 | 5.114 | 5.114 | 5.114 | 2,287 | -0.16(-2.99%) |
| Dec 05, 2008 | 5.272 | 5.272 | 5.272 | 5.272 | 1,143 | +0.00(+0.00%) |
| Dec 04, 2008 | 5.271 | 5.272 | 5.271 | 5.272 | 1,016 | +0.17(+3.24%) |
| Dec 03, 2008 | 5.098 | 5.106 | 4.918 | 5.106 | 2,722 | +0.39(+8.17%) |
| Dec 02, 2008 | 5.075 | 5.075 | 4.721 | 4.721 | 2,161 | -0.39(-7.69%) |
| Dec 01, 2008 | 5.114 | 5.114 | 5.114 | 5.114 | 254 | +0.19(+3.83%) |
| Nov 25, 2008 | 5.067 | 4.925 | 4.925 | 4.925 | 1,270 | -0.19(-3.69%) |
| Nov 24, 2008 | 5.114 | 5.114 | 5.098 | 5.114 | 1,201 | +0.00(+0.00%) |
| Nov 21, 2008 | 5.272 | 5.272 | 5.114 | 5.114 | 559 | -0.24(-4.41%) |
| Nov 20, 2008 | 5.350 | 5.351 | 5.350 | 5.350 | 6,992 | +0.00(+0.00%) |
| Nov 19, 2008 | 5.405 | 5.405 | 5.350 | 5.350 | 4,832 | -0.24(-4.23%) |
| Nov 18, 2008 | 5.409 | 5.586 | 5.409 | 5.586 | 457 | -0.31(-5.21%) |
| Nov 17, 2008 | 5.508 | 5.893 | 5.508 | 5.893 | 2,491 | +0.39(+7.00%) |
| Nov 14, 2008 | 5.508 | 5.508 | 5.508 | 5.508 | 635 | -0.27(-4.63%) |
| Nov 13, 2008 | 5.775 | 5.775 | 5.775 | 5.775 | 127 | -0.13(-2.13%) |
| Nov 05, 2008 | 6.137 | 5.901 | 5.901 | 5.901 | 1,016 | +0.00(+0.00%) |
| Oct 30, 2008 | 5.846 | 5.901 | 5.901 | 5.901 | 1,016 | +0.08(+1.35%) |
| Oct 28, 2008 | 5.822 | 5.822 | 5.822 | 5.822 | 381 | -0.30(-4.88%) |
| Oct 27, 2008 | 6.121 | 6.121 | 6.121 | 6.121 | 0 | +0.00(+0.00%) |
| Oct 24, 2008 | 6.121 | 6.121 | 6.121 | 6.121 | 711 | -0.17(-2.75%) |
| Oct 22, 2008 | 6.294 | 6.294 | 6.294 | 6.294 | 0 | +0.00(+0.00%) |
| Oct 21, 2008 | 5.901 | 6.294 | 5.901 | 6.294 | 1,520 | +0.40(+6.74%) |
| Oct 20, 2008 | 5.901 | 5.901 | 5.897 | 5.897 | 508 | +0.39(+7.07%) |
| Oct 17, 2008 | 5.508 | 5.508 | 5.508 | 5.508 | 0 | +0.00(+0.00%) |
| Oct 16, 2008 | 5.689 | 5.689 | 5.508 | 5.508 | 1,600 | -1.56(-22.05%) |
| Oct 15, 2008 | 7.065 | 7.065 | 7.065 | 7.065 | 0 | +0.00(+0.00%) |
| Oct 14, 2008 | 5.893 | 7.065 | 5.311 | 7.065 | 2,414 | +1.20(+20.46%) |
| Oct 10, 2008 | 5.508 | 5.866 | 5.866 | 5.866 | 3,685 | +0.24(+4.27%) |
| Oct 09, 2008 | 5.901 | 5.901 | 5.626 | 5.626 | 2,477 | -0.28(-4.67%) |
| Oct 08, 2008 | 5.893 | 5.901 | 5.893 | 5.901 | 508 | +0.28(+4.90%) |
| Oct 07, 2008 | 5.665 | 5.626 | 5.626 | 5.626 | 189 | -0.04(-0.69%) |
| Oct 06, 2008 | 5.649 | 5.665 | 5.649 | 5.665 | 1,906 | -0.39(-6.47%) |
| Oct 03, 2008 | 6.057 | 6.057 | 6.057 | 6.057 | 127 | +0.39(+6.92%) |
| Oct 02, 2008 | 5.516 | 6.043 | 5.515 | 5.665 | 1,766 | +0.15(+2.78%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
